Afluente Transmissão de Energia Elétrica S.A. (BVMF:AFLT3)
Brazil · Delayed Price · Currency is BRL 7.26
+0.17 (2.40%)
Last updated: Sep 10, 2025, 10:00 AM GMT-3
BVMF:AFLT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | - | - |
| Sep 12, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | - | - |
| Sep 11, 2025 | 7.20 | 7.26 | 6.53 | 7.26 | - | 2.40% | 1,800 |
| Sep 10, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | - | -3.80% | 100 |
| Sep 9, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | - | - |
| Sep 8, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | -0.27% | 100 |
| Sep 5, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | - | - | - |
| Sep 4, 2025 | 7.69 | 7.69 | 7.22 | 7.39 | - | -3.90% | 400 |
| Sep 3, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | - | 6.66% | 100 |
| Sep 2, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | - |
| Sep 1, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | - |
| Aug 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | - |
| Aug 28, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | - |
| Aug 27, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | - |
| Aug 26, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | - |
| Aug 25, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | - |
| Aug 22, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | -6.73% | 100 |
| Aug 21, 2025 | 7.18 | 7.73 | 7.18 | 7.73 | - | 7.51% | 200 |
| Aug 20, 2025 | 7.23 | 7.23 | 7.19 | 7.19 | - | -0.55% | 800 |
| Aug 19, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | -2.30% | 100 |
| Aug 18, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | 0.27% | 200 |
| Aug 14, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | - | - |
| Aug 13, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | - | - |
| Aug 12, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | - | - |
| Aug 11, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | - | - |
| Aug 8, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | - | - |
| Aug 7, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | - | - |
| Aug 6, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | - | - |
| Aug 5, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | 4.24% | 100 |
| Aug 4, 2025 | 7.21 | 7.21 | 7.08 | 7.08 | - | -5.35% | 300 |
| Aug 1, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | - |
| Jul 31, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | 300 |
| Jul 30, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | 100 |
| Jul 29, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | - | - |
| Jul 28, 2025 | 7.47 | 7.48 | 7.47 | 7.48 | - | 4.91% | 300 |
| Jul 25, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | - | -5.81% | 400 |
| Jul 24, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Jul 23, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Jul 22, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | - | - | - |
| Jul 21, 2025 | 7.23 | 7.57 | 7.20 | 7.57 | - | 4.56% | 800 |
| Jul 18, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | 0.14% | 100 |
| Jul 17, 2025 | 7.25 | 7.25 | 7.23 | 7.23 | - | -4.87% | 400 |
| Jul 16, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | - | -0.91% | 500 |
| Jul 15, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | - | - | - |
| Jul 14, 2025 | 7.79 | 7.79 | 7.67 | 7.67 | - | 6.38% | 200 |
| Jul 11, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | 600 |
| Jul 10, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | - | 100 |
| Jul 9, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | - | 0.42% | 100 |
| Jul 8, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | 2.43% | 100 |